Ashmore Group PLC - ASHM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	166.5	166.9	166.9	168.3	162.4	627,553
December 04, 2025	164	166.2	166.2	166.8	161.9	3.39M
December 03, 2025	167.2	162.8	162.8	174.2	157.9	881,893
December 02, 2025	162.1	163.4	163.4	175.09	160.1	5.62M
December 01, 2025	163.5	161.8	161.8	173.63	159.7	2.4M
November 28, 2025	165.4	162.9	162.9	165.4	160.6	491,871
November 27, 2025	161.6	162	162	163	158.48	483,303
November 26, 2025	154	158.8	158.8	159.2	154	626,582
November 25, 2025	154.28	156.1	156.1	157.5	151	2.72M
November 24, 2025	152.7	153.5	153.5	157.2	151.1	2.8M
November 21, 2025	158	156.1	156.1	158	154.1	783,669
November 20, 2025	158	158.2	158.2	162	157.1	1.65M
November 19, 2025	162	157.8	157.8	162.2	157.1	2.61M
November 18, 2025	160.9	160.4	160.4	161.7	160	813,255
November 17, 2025	165.9	162.7	162.7	167.1	162.3	630,654
November 14, 2025	170	166.4	166.4	170	163.8	1.23M
November 13, 2025	163	166.1	166.1	168	163	932,638
November 12, 2025	167	164.5	164.5	167	161.25	1.73M
November 11, 2025	167.7	166	166	167.9	159.1	1.99M
November 10, 2025	171.2	171	171	172.4	168.9	1.19M
November 07, 2025	171.3	167.9	167.9	173.8	167	2.14M
November 06, 2025	175.3	170.8	170.8	177.1	169.8	3.49M
November 05, 2025	189.7	187.4	175.3	193.2	187.4	3.57M
November 04, 2025	188.8	189.8	177.54	191.6	185.4	3.54M
November 03, 2025	189	189.3	177.08	191.15	187.1	1.68M
October 31, 2025	186.8	187.9	175.77	192.3	186.8	1.74M
October 30, 2025	190	190.3	178.01	192.5	188.7	1.49M
October 29, 2025	191.8	191.2	178.85	193.1	190.1	1.27M
October 28, 2025	193.4	191.2	191.2	197.8	190	2.04M
October 27, 2025	192.9	193	193	194.25	190	2.74M
October 24, 2025	188.7	191.3	191.3	191.3	187.5	1.43M
October 23, 2025	189	188.5	188.5	189	185.6	1.31M
October 22, 2025	185.7	187	187	187.63	182	2.04M
October 21, 2025	182.9	181.6	181.6	185.7	179.8	899,872
October 20, 2025	183.9	182.9	182.9	185.5	181.3	1.24M
October 17, 2025	181.2	183	183	183.4	175.79	1.56M
October 16, 2025	181.1	184.1	184.1	185.4	181.1	1M
October 15, 2025	185.5	183.8	183.8	189.9	182.7	2.5M
October 14, 2025	179.9	187.8	187.8	187.8	176.1	1.95M
October 13, 2025	178.4	180.1	180.1	182.2	175.2	1.41M
October 10, 2025	178	178.3	178.3	181.5	177.6	522,771
October 09, 2025	177.2	180.4	180.4	181.5	177.2	923,729
October 08, 2025	177.6	177.9	177.9	184.1	176.51	1.5M
October 07, 2025	180.6	180.3	180.3	183.7	178.7	744,118
October 06, 2025	179.6	179.8	179.8	182.1	175.1	1.5M
October 03, 2025	180.9	184.5	184.5	185.5	180.3	1.28M
October 02, 2025	179.9	180.2	180.2	182.2	176.6	684,528
October 01, 2025	180	177.7	177.7	183.3	176.82	832,998
September 30, 2025	176.3	178.2	178.2	179.6	174.6	726,999
September 29, 2025	173.5	175.6	175.6	176.4	173.5	757,574
September 26, 2025	166.3	172.9	172.9	173.9	166.3	596,327
September 25, 2025	172.5	169.6	169.6	174.5	169.59	745,676
September 24, 2025	171.1	172.6	172.6	172.9	169.7	880,241
September 23, 2025	169.3	170.9	170.9	172.5	169.2	635,870
September 22, 2025	169.1	169.2	169.2	170.5	167.1	752,330
September 19, 2025	171.26	169.1	169.1	171.3	165.8	1.72M
September 18, 2025	169.2	169	169	169.6	163.7	764,645
September 17, 2025	161	164.8	164.8	166.9	161	658,239
September 16, 2025	164.5	164.1	164.1	169.9	163.5	1.19M
September 15, 2025	163	167.4	167.4	168	163	693,778

Ashmore Group PLC (ASHM.L) LSE